タウンニュース社(2481)の株価時系列情報
タウンニュース社(2481)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 268 | 268 | 268 | 268 | 200 |
2009/12/29 | 253 | 260 | 240 | 260 | 900 |
2009/12/28 | 255 | 255 | 255 | 255 | 2,600 |
2009/12/25 | 255 | 255 | 255 | 255 | 500 |
2009/12/24 | 253 | 261 | 246 | 261 | 900 |
2009/12/22 | 265 | 265 | 246 | 263 | 400 |
2009/12/21 | 264 | 266 | 253 | 266 | 700 |
2009/12/18 | 257 | 268 | 257 | 268 | 900 |
2009/12/17 | 252 | 255 | 252 | 255 | 1,200 |
2009/12/16 | 245 | 257 | 245 | 257 | 2,800 |
2009/12/15 | 259 | 259 | 247 | 250 | 5,300 |
2009/12/14 | 246 | 264 | 246 | 259 | 4,600 |
2009/12/11 | 245 | 245 | 245 | 245 | 500 |
2009/12/10 | 232 | 244 | 232 | 244 | 500 |
2009/12/09 | 237 | 240 | 231 | 240 | 600 |
2009/12/08 | 228 | 235 | 228 | 230 | 500 |
2009/12/07 | 225 | 234 | 224 | 232 | 6,100 |
2009/12/04 | 231 | 235 | 220 | 235 | 8,700 |
2009/12/03 | 227 | 239 | 223 | 239 | 2,000 |
2009/12/02 | 231 | 233 | 227 | 227 | 600 |
2009/12/01 | 230 | 230 | 230 | 230 | 600 |
2009/11/30 | 234 | 239 | 216 | 239 | 2,000 |
2009/11/27 | 245 | 245 | 220 | 225 | 13,300 |
2009/11/26 | 251 | 251 | 240 | 240 | 4,400 |
2009/11/25 | 268 | 268 | 230 | 231 | 42,200 |
2009/11/24 | 249 | 282 | 249 | 268 | 29,200 |
2009/11/20 | 237 | 237 | 237 | 237 | 700 |
2009/11/19 | 238 | 238 | 225 | 237 | 1,500 |
2009/11/18 | 237 | 237 | 223 | 223 | 1,600 |
2009/11/17 | 247 | 247 | 239 | 240 | 1,100 |
2009/11/16 | 244 | 246 | 244 | 246 | 300 |
2009/11/13 | 240 | 243 | 240 | 243 | 800 |
2009/11/12 | 233 | 243 | 233 | 243 | 600 |
2009/11/11 | 231 | 231 | 223 | 231 | 1,100 |
2009/11/10 | 240 | 240 | 212 | 231 | 7,500 |
2009/11/09 | 242 | 245 | 239 | 242 | 2,900 |
2009/11/06 | 252 | 252 | 240 | 240 | 2,200 |
2009/11/05 | 248 | 255 | 223 | 255 | 11,400 |
2009/11/04 | 263 | 263 | 250 | 255 | 6,800 |
2009/11/02 | 272 | 272 | 256 | 257 | 5,500 |
2009/10/30 | 276 | 276 | 266 | 272 | 3,900 |
2009/10/29 | 280 | 280 | 256 | 266 | 6,400 |
2009/10/28 | 287 | 287 | 276 | 280 | 21,000 |
2009/10/27 | 276 | 284 | 276 | 282 | 4,800 |
2009/10/26 | 277 | 279 | 276 | 276 | 3,000 |
2009/10/23 | 276 | 277 | 276 | 277 | 200 |
2009/10/22 | 280 | 281 | 275 | 275 | 800 |
2009/10/21 | 279 | 281 | 276 | 280 | 2,700 |
2009/10/20 | 276 | 279 | 276 | 278 | 1,900 |
2009/10/19 | 280 | 280 | 276 | 276 | 2,600 |
2009/10/16 | 270 | 290 | 270 | 283 | 5,300 |
2009/10/15 | 266 | 270 | 266 | 270 | 500 |
2009/10/14 | 259 | 265 | 253 | 265 | 2,300 |
2009/10/13 | 262 | 265 | 262 | 264 | 600 |
2009/10/09 | 265 | 266 | 265 | 266 | 700 |
2009/10/08 | 264 | 265 | 264 | 265 | 200 |
2009/10/07 | 255 | 264 | 255 | 264 | 2,300 |
2009/10/06 | 254 | 254 | 254 | 254 | 200 |
2009/10/05 | 245 | 254 | 245 | 254 | 800 |
2009/10/02 | 250 | 256 | 250 | 253 | 1,200 |
2009/10/01 | 255 | 255 | 255 | 255 | 200 |
2009/09/30 | 255 | 255 | 242 | 255 | 3,200 |
2009/09/29 | 253 | 255 | 252 | 255 | 9,600 |
2009/09/28 | 254 | 254 | 252 | 252 | 4,900 |
2009/09/25 | 252 | 252 | 252 | 252 | 400 |
2009/09/24 | 256 | 256 | 250 | 250 | 1,000 |
2009/09/18 | 252 | 256 | 252 | 256 | 300 |
2009/09/17 | 253 | 253 | 253 | 253 | 500 |
2009/09/16 | 250 | 257 | 250 | 254 | 2,500 |
2009/09/15 | 252 | 255 | 252 | 255 | 300 |
2009/09/14 | 257 | 257 | 257 | 257 | 200 |
2009/09/11 | 251 | 255 | 245 | 247 | 15,600 |
2009/09/10 | 250 | 251 | 249 | 251 | 9,500 |
2009/09/09 | 253 | 253 | 253 | 253 | 100 |
2009/09/08 | 253 | 253 | 253 | 253 | 300 |
2009/09/04 | 257 | 260 | 253 | 260 | 1,600 |
2009/09/03 | 258 | 258 | 257 | 257 | 800 |
2009/09/02 | 256 | 261 | 256 | 261 | 1,100 |
2009/09/01 | 257 | 260 | 257 | 260 | 600 |
2009/08/31 | 260 | 262 | 260 | 262 | 1,300 |
2009/08/28 | 257 | 263 | 256 | 260 | 4,200 |
2009/08/27 | 264 | 264 | 260 | 260 | 700 |
2009/08/26 | 265 | 265 | 255 | 264 | 4,300 |
2009/08/25 | 260 | 265 | 241 | 265 | 4,800 |
2009/08/24 | 266 | 270 | 259 | 262 | 2,800 |
2009/08/21 | 260 | 274 | 258 | 266 | 2,500 |
2009/08/20 | 272 | 275 | 265 | 265 | 7,700 |
2009/08/19 | 290 | 290 | 266 | 282 | 6,700 |
2009/08/18 | 286 | 300 | 279 | 290 | 4,100 |
2009/08/17 | 317 | 317 | 296 | 301 | 12,500 |
2009/08/14 | 290 | 365 | 290 | 327 | 45,000 |
2009/08/13 | 280 | 285 | 280 | 285 | 8,900 |
2009/08/12 | 275 | 280 | 270 | 280 | 13,600 |
2009/08/11 | 272 | 273 | 252 | 270 | 7,200 |
2009/08/10 | 250 | 274 | 250 | 274 | 2,400 |
2009/08/07 | 250 | 250 | 250 | 250 | 500 |
2009/08/06 | 255 | 260 | 247 | 260 | 3,200 |
2009/08/05 | 268 | 268 | 250 | 250 | 600 |
2009/08/04 | 255 | 261 | 250 | 259 | 4,900 |
2009/08/03 | 250 | 251 | 250 | 251 | 1,900 |
2009/07/31 | 260 | 260 | 260 | 260 | 100 |
2009/07/30 | 260 | 261 | 260 | 261 | 300 |
2009/07/29 | 251 | 263 | 250 | 263 | 1,300 |
2009/07/28 | 245 | 250 | 244 | 250 | 1,900 |
2009/07/27 | 251 | 251 | 238 | 238 | 5,500 |
2009/07/24 | 257 | 257 | 246 | 246 | 1,600 |
2009/07/23 | 250 | 250 | 247 | 247 | 700 |
2009/07/22 | 242 | 250 | 242 | 250 | 300 |
2009/07/21 | 242 | 251 | 242 | 251 | 1,500 |
2009/07/16 | 245 | 254 | 239 | 254 | 2,000 |
2009/07/15 | 241 | 241 | 241 | 241 | 200 |
2009/07/13 | 249 | 250 | 240 | 240 | 700 |
2009/07/10 | 252 | 252 | 250 | 251 | 800 |
2009/07/08 | 257 | 257 | 257 | 257 | 100 |
2009/07/07 | 253 | 261 | 251 | 261 | 2,900 |
2009/07/06 | 257 | 258 | 253 | 258 | 1,700 |
2009/07/03 | 260 | 260 | 257 | 257 | 300 |
2009/07/02 | 261 | 261 | 261 | 261 | 100 |
2009/06/30 | 265 | 265 | 265 | 265 | 1,000 |
2009/06/29 | 264 | 264 | 260 | 260 | 3,000 |
2009/06/26 | 265 | 265 | 265 | 265 | 3,100 |
2009/06/25 | 260 | 267 | 260 | 267 | 600 |
2009/06/24 | 270 | 275 | 268 | 274 | 5,200 |
2009/06/23 | 270 | 280 | 270 | 275 | 7,500 |
2009/06/22 | 271 | 278 | 266 | 278 | 8,600 |
2009/06/19 | 267 | 271 | 265 | 271 | 1,000 |
2009/06/18 | 274 | 274 | 263 | 270 | 8,000 |
2009/06/17 | 270 | 274 | 269 | 274 | 1,500 |
2009/06/16 | 270 | 274 | 270 | 274 | 1,700 |
2009/06/15 | 275 | 275 | 271 | 274 | 4,500 |
2009/06/12 | 271 | 272 | 270 | 272 | 8,600 |
2009/06/11 | 269 | 269 | 266 | 266 | 700 |
2009/06/10 | 271 | 271 | 269 | 269 | 1,200 |
2009/06/09 | 271 | 271 | 270 | 271 | 600 |
2009/06/08 | 277 | 277 | 270 | 271 | 1,000 |
2009/06/05 | 270 | 270 | 269 | 270 | 300 |
2009/06/04 | 264 | 269 | 264 | 267 | 2,500 |
2009/06/03 | 270 | 272 | 267 | 270 | 1,300 |
2009/06/02 | 270 | 276 | 267 | 267 | 3,000 |
2009/06/01 | 275 | 275 | 275 | 275 | 1,200 |
2009/05/29 | 275 | 275 | 275 | 275 | 1,800 |
2009/05/28 | 280 | 280 | 275 | 275 | 3,100 |
2009/05/27 | 279 | 280 | 275 | 280 | 600 |
2009/05/26 | 280 | 280 | 275 | 275 | 1,500 |
2009/05/25 | 278 | 279 | 272 | 272 | 700 |
2009/05/22 | 270 | 270 | 270 | 270 | 100 |
2009/05/21 | 264 | 265 | 264 | 265 | 200 |
2009/05/20 | 284 | 284 | 284 | 284 | 300 |
2009/05/15 | 275 | 286 | 275 | 284 | 1,500 |
2009/05/14 | 275 | 275 | 275 | 275 | 200 |
2009/05/12 | 286 | 286 | 278 | 278 | 1,100 |
2009/05/08 | 263 | 271 | 263 | 271 | 200 |
2009/05/01 | 261 | 261 | 261 | 261 | 100 |
2009/04/30 | 286 | 286 | 268 | 268 | 400 |
2009/04/28 | 270 | 271 | 265 | 271 | 1,200 |
2009/04/27 | 285 | 300 | 285 | 285 | 6,800 |
2009/04/24 | 239 | 285 | 239 | 285 | 3,600 |
2009/04/23 | 240 | 245 | 240 | 244 | 600 |
2009/04/20 | 231 | 232 | 231 | 232 | 300 |
2009/04/17 | 227 | 227 | 227 | 227 | 100 |
2009/04/14 | 235 | 235 | 235 | 235 | 100 |
2009/04/13 | 240 | 240 | 232 | 232 | 600 |
2009/04/10 | 230 | 238 | 230 | 231 | 800 |
2009/04/09 | 218 | 225 | 218 | 225 | 1,100 |
2009/04/07 | 220 | 220 | 220 | 220 | 100 |
2009/04/06 | 224 | 225 | 224 | 225 | 200 |
2009/04/02 | 215 | 215 | 215 | 215 | 400 |
2009/03/31 | 227 | 227 | 227 | 227 | 100 |
2009/03/30 | 230 | 230 | 230 | 230 | 400 |
2009/03/24 | 211 | 211 | 210 | 210 | 1,500 |
2009/03/19 | 210 | 210 | 210 | 210 | 100 |
2009/03/18 | 210 | 210 | 210 | 210 | 100 |
2009/03/17 | 200 | 200 | 200 | 200 | 1,000 |
2009/03/13 | 196 | 196 | 196 | 196 | 100 |
2009/03/11 | 201 | 201 | 201 | 201 | 200 |
2009/03/10 | 202 | 202 | 202 | 202 | 100 |
2009/03/05 | 210 | 210 | 207 | 207 | 1,000 |
2009/03/04 | 205 | 205 | 205 | 205 | 200 |
2009/03/02 | 213 | 213 | 213 | 213 | 3,100 |
2009/02/25 | 202 | 202 | 202 | 202 | 100 |
2009/02/24 | 210 | 210 | 200 | 205 | 900 |
2009/02/23 | 215 | 215 | 215 | 215 | 100 |
2009/02/19 | 222 | 223 | 222 | 223 | 300 |
2009/02/18 | 232 | 232 | 232 | 232 | 1,000 |
2009/02/17 | 232 | 232 | 232 | 232 | 400 |
2009/02/16 | 232 | 232 | 232 | 232 | 100 |
2009/02/13 | 232 | 238 | 232 | 238 | 1,300 |
2009/02/12 | 235 | 235 | 235 | 235 | 100 |
2009/02/10 | 231 | 231 | 231 | 231 | 200 |
2009/02/09 | 231 | 231 | 231 | 231 | 200 |
2009/02/06 | 235 | 235 | 230 | 235 | 1,700 |
2009/02/04 | 235 | 235 | 235 | 235 | 200 |
2009/02/03 | 245 | 245 | 245 | 245 | 800 |
2009/02/02 | 235 | 235 | 235 | 235 | 300 |
2009/01/30 | 240 | 240 | 240 | 240 | 200 |
2009/01/29 | 246 | 246 | 238 | 238 | 300 |
2009/01/28 | 244 | 244 | 244 | 244 | 100 |
2009/01/27 | 240 | 240 | 240 | 240 | 100 |
2009/01/26 | 249 | 249 | 240 | 240 | 3,700 |
2009/01/23 | 235 | 250 | 235 | 249 | 3,300 |
2009/01/21 | 230 | 230 | 230 | 230 | 500 |
2009/01/20 | 226 | 230 | 226 | 230 | 600 |
2009/01/19 | 228 | 230 | 228 | 230 | 500 |
2009/01/16 | 223 | 223 | 221 | 221 | 800 |
2009/01/15 | 228 | 228 | 228 | 228 | 1,000 |
2009/01/14 | 253 | 253 | 228 | 228 | 1,500 |
2009/01/13 | 258 | 258 | 234 | 234 | 1,100 |
2009/01/08 | 260 | 260 | 258 | 258 | 1,500 |
2009/01/07 | 264 | 264 | 260 | 260 | 1,000 |
2009/01/06 | 262 | 265 | 252 | 264 | 1,500 |
2009/01/05 | 253 | 253 | 248 | 251 | 600 |